Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
11.30
-0.02 (-0.18%)
At close: Jul 18, 2025, 4:00 PM
11.17
-0.13 (-1.15%)
After-hours: Jul 18, 2025, 7:50 PM EDT
Seven Hills Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.18% | 149,094 |
| Jul 17, 2025 | 11.25 | 11.44 | 11.19 | 11.32 | 11.32 | 0.89% | 68,044 |
| Jul 16, 2025 | 10.94 | 11.25 | 10.90 | 11.22 | 11.22 | 3.22% | 71,108 |
| Jul 15, 2025 | 11.01 | 11.10 | 10.85 | 10.87 | 10.87 | -1.90% | 121,483 |
| Jul 14, 2025 | 11.20 | 11.20 | 10.88 | 11.08 | 11.08 | -0.72% | 137,305 |
| Jul 11, 2025 | 11.22 | 11.41 | 11.11 | 11.16 | 11.16 | -0.93% | 97,040 |
| Jul 10, 2025 | 12.26 | 12.33 | 11.25 | 11.27 | 11.27 | -11.09% | 285,867 |
| Jul 9, 2025 | 12.63 | 12.76 | 12.47 | 12.67 | 12.67 | 0.80% | 34,939 |
| Jul 8, 2025 | 12.41 | 12.63 | 12.41 | 12.57 | 12.57 | 1.29% | 40,039 |
| Jul 7, 2025 | 12.82 | 12.86 | 12.40 | 12.41 | 12.41 | -3.42% | 50,350 |
| Jul 3, 2025 | 12.75 | 12.85 | 12.52 | 12.85 | 12.85 | 1.02% | 12,918 |
| Jul 2, 2025 | 12.25 | 12.77 | 12.18 | 12.72 | 12.72 | 4.52% | 70,084 |
| Jul 1, 2025 | 12.16 | 12.55 | 12.08 | 12.17 | 12.17 | 0.83% | 63,106 |
| Jun 30, 2025 | 12.05 | 12.16 | 11.99 | 12.07 | 12.07 | 0.33% | 35,002 |
| Jun 27, 2025 | 12.10 | 12.10 | 11.97 | 12.03 | 12.03 | -0.25% | 220,836 |
| Jun 26, 2025 | 11.92 | 12.08 | 11.78 | 12.06 | 12.06 | 1.69% | 20,570 |
| Jun 25, 2025 | 11.92 | 12.02 | 11.80 | 11.86 | 11.86 | -0.84% | 25,785 |
| Jun 24, 2025 | 11.87 | 12.06 | 11.81 | 11.96 | 11.96 | 0.84% | 16,504 |
| Jun 23, 2025 | 11.67 | 11.99 | 11.65 | 11.86 | 11.86 | 0.51% | 50,799 |
| Jun 20, 2025 | 11.87 | 11.99 | 11.66 | 11.80 | 11.80 | 0.51% | 94,672 |
| Jun 18, 2025 | 11.82 | 11.92 | 11.62 | 11.74 | 11.74 | -0.09% | 70,354 |
| Jun 17, 2025 | 11.70 | 11.88 | 11.67 | 11.75 | 11.75 | - | 27,005 |
| Jun 16, 2025 | 11.66 | 11.86 | 11.66 | 11.75 | 11.75 | 0.43% | 21,142 |
| Jun 13, 2025 | 11.86 | 11.88 | 11.70 | 11.70 | 11.70 | -1.93% | 40,254 |
| Jun 12, 2025 | 11.85 | 11.99 | 11.81 | 11.93 | 11.93 | 0.51% | 15,182 |
| Jun 11, 2025 | 11.98 | 12.05 | 11.86 | 11.87 | 11.87 | -0.42% | 25,445 |
| Jun 10, 2025 | 11.95 | 12.09 | 11.78 | 11.92 | 11.92 | 0.17% | 34,646 |
| Jun 9, 2025 | 11.69 | 11.99 | 11.63 | 11.90 | 11.90 | 0.59% | 36,216 |
| Jun 6, 2025 | 11.68 | 11.94 | 11.68 | 11.83 | 11.83 | 0.94% | 37,510 |
| Jun 5, 2025 | 11.76 | 11.84 | 11.59 | 11.72 | 11.72 | -0.51% | 37,885 |
| Jun 4, 2025 | 11.79 | 11.88 | 11.63 | 11.78 | 11.78 | -0.67% | 30,036 |
| Jun 3, 2025 | 11.81 | 11.88 | 11.47 | 11.86 | 11.86 | 3.58% | 35,300 |
| Jun 2, 2025 | 11.80 | 11.93 | 11.40 | 11.45 | 11.45 | -2.88% | 58,161 |
| May 30, 2025 | 11.94 | 11.94 | 11.66 | 11.79 | 11.79 | -1.17% | 24,635 |
| May 29, 2025 | 11.73 | 11.99 | 11.58 | 11.93 | 11.93 | 1.88% | 43,020 |
| May 28, 2025 | 11.91 | 11.95 | 11.69 | 11.71 | 11.71 | -1.43% | 31,271 |
| May 27, 2025 | 11.67 | 11.93 | 11.53 | 11.88 | 11.88 | 2.68% | 40,230 |
| May 23, 2025 | 11.68 | 11.89 | 11.54 | 11.57 | 11.57 | -0.94% | 38,240 |
| May 22, 2025 | 11.57 | 12.04 | 11.57 | 11.68 | 11.68 | 0.43% | 38,971 |
| May 21, 2025 | 11.84 | 12.06 | 11.59 | 11.63 | 11.63 | -2.27% | 34,218 |
| May 20, 2025 | 11.94 | 12.14 | 11.84 | 11.90 | 11.90 | -1.00% | 17,193 |
| May 19, 2025 | 12.15 | 12.24 | 11.97 | 12.02 | 12.02 | 0.67% | 34,677 |
| May 16, 2025 | 12.20 | 12.32 | 11.93 | 11.94 | 11.94 | -1.97% | 40,131 |
| May 15, 2025 | 11.99 | 12.33 | 11.86 | 12.18 | 12.18 | 2.53% | 82,745 |
| May 14, 2025 | 11.73 | 12.01 | 11.62 | 11.88 | 11.88 | 1.89% | 58,540 |
| May 13, 2025 | 11.79 | 11.99 | 11.65 | 11.66 | 11.66 | - | 24,428 |
| May 12, 2025 | 11.79 | 11.83 | 11.51 | 11.66 | 11.66 | 0.60% | 31,745 |
| May 9, 2025 | 11.65 | 11.70 | 11.48 | 11.59 | 11.59 | -0.26% | 21,892 |
| May 8, 2025 | 11.75 | 11.81 | 11.52 | 11.62 | 11.62 | -0.26% | 12,173 |
| May 7, 2025 | 11.73 | 11.91 | 11.53 | 11.65 | 11.65 | - | 24,874 |